Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Asian Paints Limited logo
ASIANPAINT.NS
Asian Paints Limited
09:59:59
2732.9 ₹
0.0000 (%0.00)
Previous Close: 2755
Day Low₺2718.8
Day High₺2752.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ASIANPAINT.NS: Asian Paints Limited Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,908.6073
CLOSE 2,904.5103

Low

LOW 2,260

High

HIGH 3,505
DATEOPENHIGHLOWCLOSE
01/01/20212,7592,7922,7502,775.55
01/04/20212,781.12,791.12,7452,753.7
01/05/20212,753.72,804.62,7322,793.85
01/06/20212,801.32,822.452,7802,805.35
01/07/20212,8012,831.852,781.52,792.25
01/08/20212,8182,849.82,789.052,844.7
01/11/20212,8452,873.452,824.62,849.3
01/12/20212,849.62,8502,712.152,720.55
01/13/20212,7602,7632,6782,703.7
01/14/20212,7132,736.652,6482,663.9
01/15/20212,660.92,661.852,580.552,590.9
01/18/20212,5922,619.852,555.42,588.2
01/19/20212,6152,676.62,5902,645.05
01/20/20212,6542,707.152,645.052,697.25
01/21/20212,726.952,816.952,6952,716.35
01/22/20212,7502,768.852,5902,596.65
01/25/20212,612.852,631.52,5012,513.95
01/27/20212,5252,5252,430.552,436.6
01/28/20212,4202,453.952,401.052,441.7
01/29/20212,4562,4842,4002,407.35
02/01/20212,426.62,467.752,376.92,447.8
02/02/20212,4602,5202,425.12,463.65
02/03/20212,503.852,503.852,438.352,453.65
02/04/20212,4562,4562,3982,401.8
02/05/20212,4202,423.92,370.82,376.75
02/08/20212,3942,434.92,373.42,416.85
02/09/20212,432.52,532.452,423.652,506.85
02/10/20212,5292,5552,4752,510.6
02/11/20212,524.952,5402,495.12,505.5
02/12/20212,5182,5232,464.22,486.1
02/15/20212,4952,517.52,448.552,456.75
02/16/20212,4722,475.12,4222,450.25
02/17/20212,4362,455.052,3822,388.15
02/18/20212,4242,479.62,395.252,470.75
02/19/20212,470.92,470.92,4002,416.45
02/22/20212,428.752,4482,3802,387.05
02/23/20212,3752,4002,3152,372.2
02/24/20212,3732,409.352,347.22,361.35
02/25/20212,3752,386.252,336.22,373.75
02/26/20212,338.052,3602,2602,277.2
03/01/20212,3002,369.92,3002,362.3
03/02/20212,3862,402.552,3592,390.4
03/03/20212,4062,417.72,375.82,402.1
03/04/20212,3802,4352,3502,417.1
03/05/20212,3992,423.92,377.12,387.1
03/08/20212,3832,413.52,360.052,382.7
03/09/20212,4002,4442,396.152,422.7
03/10/20212,4462,4462,415.552,431.95
03/12/20212,442.82,464.652,3972,401.35
03/15/20212,402.552,427.552,343.052,355
03/16/20212,379.22,4802,375.352,468.6
03/17/20212,4602,4602,411.12,422.95
03/18/20212,468.852,468.852,3902,404.55
03/19/20212,3932,4342,355.352,411.25
03/22/20212,3902,438.12,3902,425.7
03/23/20212,4302,433.952,398.22,410.3
03/24/20212,410.32,4702,4102,443.55
03/25/20212,450.952,4692,3922,402.2
03/26/20212,4252,513.952,409.12,505.15
03/30/20212,539.12,583.452,521.52,578.05
03/31/20212,578.052,582.952,5312,537.4
04/01/20212,5322,564.552,5322,551.75
04/05/20212,5582,5582,484.52,510.65
04/06/20212,5262,6202,504.52,611.6
04/07/20212,6052,668.052,600.12,628.6
04/08/20212,6302,658.42,6282,650.65
04/09/20212,6352,6552,610.152,630.8
04/12/20212,578.22,6102,5552,602.2
04/13/20212,6002,6262,564.32,570.7
04/15/20212,5902,593.552,5372,587.7
04/16/20212,587.62,693.52,581.72,663.7
04/19/20212,6502,6502,566.852,571.9
04/20/20212,6002,604.72,528.82,553.65
04/22/20212,555.652,5572,4882,511.25
04/23/20212,527.12,5652,496.22,517.95
04/26/20212,5302,5752,5302,557.9
04/27/20212,5452,579.92,5342,574.35
04/28/20212,5882,620.252,5752,614.55
04/29/20212,6302,6422,5702,613.45
04/30/20212,5952,605.82,524.052,536.4
05/03/20212,5102,595.12,505.62,582.15
05/04/20212,6052,617.952,571.552,587.15
05/05/20212,6172,6172,546.12,567.65
05/06/20212,579.852,581.852,5282,549.05
05/07/20212,5552,5902,541.52,551.65
05/10/20212,5892,5892,542.152,556.95
05/11/20212,5332,5622,521.32,556.25
05/12/20212,5772,588.952,5302,556.2
05/14/20212,6202,835.252,601.552,774.5
05/17/20212,7822,824.22,747.552,782.75
05/18/20212,7972,8452,7892,821.8
05/19/20212,805.152,8492,798.652,815.85
05/20/20212,8142,8452,778.52,794.1
05/21/20212,8072,8542,7952,832.5
05/24/20212,8462,8492,808.22,819.2
05/25/20212,836.92,922.652,822.752,914.4
05/26/20212,939.852,947.92,910.42,941.6
05/27/20212,9502,9652,902.252,949.35
05/28/20212,958.152,963.82,931.152,940.7
05/31/20212,9382,989.952,936.12,977.5
06/01/20212,9652,982.62,915.12,931
06/02/20212,918.852,933.752,877.152,903.7
06/03/20212,919.62,9422,904.052,935.35
06/04/20212,9532,9902,9082,924.9
06/07/20212,9302,9412,903.952,933.1
06/08/20212,9282,944.252,907.52,926.25
06/09/20212,930.82,9652,919.62,943.55
06/10/20212,9452,959.32,920.652,950.6
06/11/20212,9602,971.62,938.62,956.25
06/14/20212,955.12,9702,916.52,949.9
06/15/20212,9703,0502,960.953,042.2
06/16/20213,0293,042.23,005.53,018.7
06/17/20213,017.953,073.953,000.53,060.3
06/18/20213,061.553,077.83,016.053,047.2
06/21/20213,024.23,079.153,021.053,068.55
06/22/20213,0853,092.853,004.23,010.8
06/23/20213,0303,0302,983.52,987.35
06/24/20212,987.353,049.72,975.453,043.25
06/25/20213,030.23,053.52,9853,003.9
06/28/20213,0243,038.852,976.252,982.95
06/29/20212,9893,023.852,973.053,001.5
06/30/20212,9993,0302,985.652,992.7
07/01/20213,0083,026.92,9973,021.6
07/02/20213,032.953,038.82,999.753,005
07/05/20213,0203,0503,007.13,014.8
07/06/20213,0033,029.52,9963,002.5
07/07/20213,0653,0693,011.253,040.1
07/08/20213,0503,0593,018.83,028.3
07/09/20213,0223,039.153,0073,010.6
07/12/20213,034.93,042.852,991.052,999.4
07/13/20213,0203,021.12,985.352,993.85
07/14/20213,0033,007.752,984.23,001.95
07/15/20213,0103,0112,971.12,983.6
07/16/20212,9943,0062,9652,989.3
07/19/20212,989.32,999.72,9652,981.95
07/20/20212,9963,179.52,979.553,159.05
07/22/20213,1303,1653,0903,106.75
07/23/20213,1063,129.63,078.053,083.75
07/26/20213,079.953,1193,051.23,061.2
07/27/20213,079.43,081.53,021.33,028.65
07/28/20213,030.353,0332,9843,004.1
07/29/20213,004.13,039.952,990.32,997.45
07/30/20213,0083,008.652,951.92,958.45
08/02/20212,985.62,986.82,960.652,974.05
08/03/20213,0203,0652,994.23,027
08/04/20213,040.63,053.33,0123,018.6
08/05/20213,0343,0402,980.052,988.4
08/06/20212,9953,0012,961.452,966.45
08/09/20212,994.653,0152,973.052,992.55
08/10/20212,9983,008.32,960.552,977.15
08/11/20212,987.43,001.452,952.552,972.6
08/12/20212,9742,985.252,9582,975.5
08/13/20212,980.93,0022,973.12,988.7
08/16/20212,9802,984.152,9602,971.4
08/17/20212,9743,0442,973.13,015.3
08/18/20213,0483,0482,992.553,001.55
08/20/20213,001.53,124.053,001.53,112.95
08/23/20213,159.053,163.853,0513,077.45
08/24/20213,092.83,092.83,034.553,045.95
08/25/20213,0263,0703,012.63,038.05
08/26/20213,0643,084.53,026.23,039.65
08/27/20213,040.453,057.953,020.53,036.8
08/30/20213,056.73,114.253,048.053,108.75
08/31/20213,108.753,2103,103.053,201.35
09/01/20213,230.053,3333,2153,302.75
09/02/20213,312.953,3193,266.653,301.6
09/03/20213,301.63,344.953,286.53,338.8
09/06/20213,3423,347.73,305.93,315.55
09/07/20213,333.53,394.63,323.853,336.25
09/08/20213,3453,361.553,2973,336.6
09/09/20213,3053,3593,3053,346.35
09/13/20213,346.63,3743,330.353,367.05
09/14/20213,384.93,388.63,356.853,362.5
09/15/20213,361.853,383.953,346.953,352.3
09/16/20213,3503,3713,3353,342.1
09/17/20213,3523,3823,285.053,303.05
09/20/20213,299.953,3153,2653,271.55
09/21/20213,271.553,3353,2713,309.2
09/22/20213,328.53,329.953,288.253,317.5
09/23/20213,3403,3403,3153,320.65
09/24/20213,3303,5053,320.853,448.6
09/27/20213,461.63,4703,417.653,430.65
09/28/20213,424.93,429.73,3503,379.7
09/29/20213,3653,381.73,3103,323.05
09/30/20213,329.93,347.73,2203,244.65
10/01/20213,2483,252.953,1703,177.85
10/04/20213,202.83,230.53,1783,201.6
10/05/20213,208.553,2603,191.653,254.75
10/06/20213,2623,2803,200.653,212.25
10/07/20213,2203,3183,2203,290.85
10/08/20213,3073,3293,264.13,306.9
10/11/20213,326.43,344.353,297.753,306.05
10/12/20213,2803,3353,2803,323.25
10/13/20213,3433,358.93,291.43,323.5
10/14/20213,3423,352.953,2903,297.8
10/18/20213,252.53,283.953,2323,241.5
10/19/20213,260.93,269.13,176.13,183.75
10/20/20213,1903,219.953,136.653,169.6
10/21/20213,1943,195.452,920.453,002
10/22/20212,9753,002.952,912.152,982.4
10/25/20212,9502,9502,857.252,918.05
10/26/20212,918.053,0242,8982,969.8
10/27/20213,029.23,1453,029.23,094.65
10/28/20213,1033,147.63,0623,116.3
10/29/20213,1253,144.73,083.33,100.1
11/01/20213,1283,142.253,091.653,121.8
11/02/20213,1203,139.83,0803,103.35
11/03/20213,102.13,182.93,0953,170.65
11/08/20213,1653,1813,095.153,138
11/09/20213,1403,1553,1203,145.15
11/10/20213,1323,136.653,080.53,108.3
11/11/20213,0903,106.653,0523,063.5
11/12/20213,0893,1283,075.83,122.9
11/15/20213,1263,1803,1263,168.7
11/16/20213,1653,2093,120.13,151.7
11/17/20213,1703,239.93,165.053,230.25
11/18/20213,249.853,2603,2143,226.85
11/22/20213,2413,308.353,215.053,261.25
11/23/20213,261.253,288.33,171.553,185.55
11/24/20213,186.053,208.93,1503,157
11/25/20213,156.53,173.353,1133,144.25
11/26/20213,1013,167.353,0913,143.1
11/29/20213,1313,178.93,071.93,144.3
11/30/20213,116.153,1893,116.153,143.65
12/01/20213,155.93,199.753,124.13,138.15
12/02/20213,1603,1943,152.253,180.6
12/03/20213,1853,187.453,1063,110.45
12/06/20213,1153,1153,028.253,038.3
12/07/20213,0403,0693,016.453,030.35
12/08/20213,031.93,1233,0313,108.5
12/09/20213,152.43,183.053,1113,178.7
12/10/20213,1843,2923,178.73,283.15
12/13/20213,285.13,3413,270.953,279.85
12/14/20213,2743,3053,2493,297.5
12/15/20213,278.153,313.953,266.53,301.95
12/16/20213,3253,3253,270.63,298.6
12/17/20213,2753,293.33,227.73,243.7
12/20/20213,2273,2753,1813,239.45
12/21/20213,2473,2963,2403,271.35
12/22/20213,275.73,285.653,2413,280.1
12/23/20213,2903,307.93,2503,267.9
12/24/20213,2803,3003,2613,284.8
12/27/20213,280.13,284.753,226.23,272.4
12/28/20213,275.953,3753,2733,368.2
12/29/20213,372.23,3863,346.23,367.45
12/30/20213,363.253,3903,350.33,365.7
12/31/20213,3903,4053,361.43,382.95